Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2019	-0.20 / -0.70%	28.50	28.60	27.70	28.30	28.12	7.57	273,290
2/15/2019	+0.50 / +1.79%	28.00	28.50	27.95	28.50	28.18	7.62	289,640
2/14/2019	-14.80 / -34.58%	27.00	28.00	26.90	28.00	27.11	7.49	565,240
2/13/2019	0.00 / 0.00%	42.70	42.95	42.70	42.80	42.79	7.15	257,560
2/12/2019	-0.20 / -0.47%	43.00	43.05	42.70	42.80	42.91	7.15	169,550
2/11/2019	+0.20 / +0.47%	42.80	43.15	42.80	43.00	42.99	7.19	262,900
2/1/2019	+0.60 / +1.42%	42.00	42.80	42.00	42.80	42.46	7.15	297,380
1/31/2019	+0.40 / +0.96%	41.70	42.40	41.70	42.20	41.99	7.05	207,430
1/30/2019	0.00 / 0.00%	41.70	41.90	41.60	41.80	41.74	6.99	106,040
1/29/2019	+0.20 / +0.48%	41.60	41.90	41.50	41.80	41.73	6.99	157,450
1/28/2019	+0.10 / +0.24%	41.60	41.80	41.50	41.60	41.61	6.95	138,820
1/25/2019	+0.20 / +0.48%	41.20	41.50	41.10	41.50	41.33	6.94	150,980
1/24/2019	+0.30 / +0.73%	41.00	41.30	40.80	41.30	41.04	6.90	147,050
1/23/2019	0.00 / 0.00%	41.00	41.10	40.80	41.00	40.96	6.85	115,580
1/22/2019	-0.20 / -0.49%	41.30	41.40	40.90	41.00	41.12	6.85	118,550
1/21/2019	+0.40 / +0.98%	40.90	41.20	40.70	41.20	40.90	6.89	131,110
1/18/2019	+0.10 / +0.25%	40.70	40.85	40.60	40.80	40.68	6.82	144,620
1/17/2019	-0.20 / -0.49%	40.80	40.90	40.70	40.70	40.79	6.80	130,100
1/16/2019	-0.30 / -0.73%	41.00	41.00	40.50	40.90	40.71	6.84	306,080
1/15/2019	-0.20 / -0.48%	41.40	41.50	41.00	41.20	41.32	6.89	110,250
1/14/2019	-0.20 / -0.48%	41.60	41.60	41.30	41.40	41.41	6.92	101,230
1/11/2019	+0.10 / +0.24%	41.50	41.60	41.20	41.60	41.41	6.95	124,640
1/10/2019	-0.30 / -0.72%	41.70	41.80	41.20	41.50	41.52	6.94	98,700
1/9/2019	+0.20 / +0.48%	41.50	41.90	41.30	41.80	41.66	6.99	112,800
1/8/2019	0.00 / 0.00%	41.50	41.70	41.00	41.60	41.38	6.95	112,120
1/7/2019	+0.30 / +0.73%	41.40	41.60	41.20	41.60	41.42	6.95	111,590
1/4/2019	-0.20 / -0.48%	41.50	41.60	41.20	41.30	41.41	6.90	87,620
1/3/2019	-0.10 / -0.24%	41.50	41.60	41.00	41.50	41.35	6.94	91,660
1/2/2019	-0.40 / -0.95%	42.00	42.00	41.50	41.60	41.71	6.95	103,200
12/28/2018	-0.80 / -1.87%	42.80	42.80	42.00	42.00	42.36	7.02	106,680

<<Previous 30 days Next 30 days>>

CRE News

01/11	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court